Habib Bank Limited (PSX:HBL)
Pakistan · Delayed Price · Currency is PKR 313.78
+4.89 (1.58%)
At close: Jul 10, 2026
Habib Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 310.00 | 316.00 | 309.10 | 313.78 | 313.78 | 1.58% | 1,734,514 |
| Jul 9, 2026 | 307.50 | 311.30 | 305.50 | 308.89 | 308.89 | -0.10% | 1,460,624 |
| Jul 8, 2026 | 316.98 | 316.98 | 305.12 | 309.21 | 309.21 | -2.94% | 5,640,262 |
| Jul 7, 2026 | 320.00 | 324.25 | 316.20 | 318.59 | 318.59 | 0.14% | 5,898,513 |
| Jul 6, 2026 | 308.44 | 319.25 | 307.00 | 318.15 | 318.15 | 4.00% | 5,426,927 |
| Jul 3, 2026 | 307.00 | 309.00 | 304.10 | 305.91 | 305.91 | 0.09% | 2,774,599 |
| Jul 2, 2026 | 308.15 | 312.39 | 305.00 | 305.64 | 305.64 | -0.59% | 4,199,255 |
| Jul 1, 2026 | 293.00 | 309.10 | 292.80 | 307.45 | 307.45 | 5.22% | 6,871,016 |
| Jun 30, 2026 | 289.94 | 298.70 | 283.05 | 292.21 | 292.21 | 0.70% | 3,443,555 |
| Jun 29, 2026 | 294.10 | 300.00 | 287.00 | 290.19 | 290.19 | -1.33% | 2,321,623 |
| Jun 24, 2026 | 293.94 | 297.85 | 292.99 | 294.10 | 294.10 | 0.38% | 1,880,768 |
| Jun 23, 2026 | 294.95 | 296.50 | 291.51 | 292.99 | 292.99 | -0.67% | 782,629 |
| Jun 22, 2026 | 301.00 | 301.75 | 292.00 | 294.98 | 294.98 | -1.15% | 1,456,823 |
| Jun 19, 2026 | 304.42 | 305.00 | 294.00 | 298.40 | 298.40 | -1.98% | 2,326,748 |
| Jun 18, 2026 | 303.50 | 307.30 | 303.50 | 304.42 | 304.42 | 0.36% | 2,638,687 |
| Jun 17, 2026 | 304.51 | 307.40 | 302.00 | 303.34 | 303.34 | 0.28% | 8,452,258 |
| Jun 16, 2026 | 296.00 | 303.13 | 296.00 | 302.50 | 302.50 | 2.20% | 7,031,174 |
| Jun 15, 2026 | 292.06 | 297.47 | 288.90 | 295.98 | 295.98 | 2.65% | 2,375,251 |
| Jun 12, 2026 | 289.01 | 292.38 | 281.66 | 288.35 | 288.35 | 1.56% | 1,074,597 |
| Jun 11, 2026 | 281.00 | 284.48 | 278.02 | 283.92 | 283.92 | 0.83% | 410,092 |
| Jun 10, 2026 | 284.69 | 285.75 | 281.00 | 281.57 | 281.57 | -1.14% | 371,589 |
| Jun 9, 2026 | 284.90 | 286.48 | 282.50 | 284.81 | 284.81 | 1.55% | 683,303 |
| Jun 8, 2026 | 282.00 | 283.55 | 279.30 | 280.47 | 280.47 | -1.83% | 688,099 |
| Jun 5, 2026 | 287.00 | 288.90 | 285.11 | 285.69 | 285.69 | -0.13% | 771,805 |
| Jun 4, 2026 | 286.00 | 288.50 | 285.50 | 286.06 | 286.06 | 0.20% | 416,813 |
| Jun 3, 2026 | 287.15 | 289.00 | 285.14 | 285.50 | 285.50 | -0.80% | 665,081 |
| Jun 2, 2026 | 288.01 | 292.00 | 286.51 | 287.81 | 287.81 | 0.05% | 845,410 |
| Jun 1, 2026 | 294.00 | 294.00 | 287.01 | 287.68 | 287.68 | -1.93% | 781,077 |
| May 29, 2026 | 288.42 | 294.02 | 286.50 | 293.33 | 293.33 | 1.70% | 2,445,003 |
| May 25, 2026 | 280.00 | 291.50 | 280.00 | 288.42 | 288.42 | 4.52% | 2,323,093 |
| May 22, 2026 | 281.99 | 282.00 | 274.00 | 275.96 | 275.96 | -1.27% | 1,257,811 |
| May 21, 2026 | 272.00 | 280.49 | 270.11 | 279.52 | 279.52 | 4.03% | 1,672,592 |
| May 20, 2026 | 268.99 | 271.99 | 266.20 | 268.68 | 268.68 | 0.46% | 1,260,506 |
| May 19, 2026 | 273.00 | 273.00 | 266.00 | 267.45 | 267.45 | -0.23% | 949,025 |
| May 18, 2026 | 271.49 | 272.99 | 266.00 | 268.06 | 268.06 | -2.47% | 1,359,141 |
| May 15, 2026 | 278.00 | 278.00 | 273.76 | 274.85 | 274.85 | -1.17% | 1,101,823 |
| May 14, 2026 | 282.90 | 284.00 | 277.00 | 278.10 | 278.10 | -0.78% | 1,346,272 |
| May 13, 2026 | 293.00 | 294.40 | 279.50 | 280.28 | 280.28 | -3.92% | 2,732,102 |
| May 12, 2026 | 296.49 | 297.00 | 291.00 | 291.71 | 291.71 | -1.48% | 1,470,691 |
| May 11, 2026 | 292.99 | 296.88 | 291.75 | 296.09 | 296.09 | 0.28% | 587,304 |
| May 8, 2026 | 295.00 | 296.79 | 289.99 | 295.26 | 295.26 | -0.37% | 1,858,447 |
| May 7, 2026 | 298.50 | 301.00 | 294.89 | 296.35 | 296.35 | -0.62% | 1,633,193 |
| May 6, 2026 | 290.00 | 300.90 | 288.50 | 298.21 | 298.21 | 4.57% | 3,161,167 |
| May 5, 2026 | 280.51 | 286.99 | 280.01 | 285.17 | 285.17 | 0.45% | 620,465 |
| May 4, 2026 | 284.11 | 295.00 | 282.00 | 283.90 | 283.90 | 0.36% | 713,862 |
| Apr 30, 2026 | 287.00 | 287.00 | 271.09 | 282.87 | 282.87 | -1.98% | 1,408,326 |
| Apr 29, 2026 | 297.45 | 297.45 | 285.00 | 288.58 | 288.58 | -2.38% | 889,531 |
| Apr 28, 2026 | 299.40 | 299.89 | 295.00 | 295.63 | 295.63 | -0.24% | 1,559,103 |
| Apr 27, 2026 | 299.88 | 303.90 | 297.00 | 302.35 | 296.35 | 1.28% | 1,117,388 |
| Apr 24, 2026 | 298.40 | 301.99 | 290.90 | 298.54 | 292.62 | 0.03% | 2,571,793 |